Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 69.23 | 69.85 | 68.54 | 69.21 | 83,471 | -0.41(-0.59%) |
Apr 28, 2016 | 70.23 | 70.79 | 69.48 | 69.62 | 128,888 | -1.22(-1.72%) |
Apr 27, 2016 | 70.73 | 71.03 | 70.21 | 70.84 | 107,939 | +0.33(+0.48%) |
Apr 26, 2016 | 70.02 | 70.53 | 69.84 | 70.50 | 129,939 | +1.01(+1.46%) |
Apr 25, 2016 | 69.29 | 69.81 | 68.37 | 69.49 | 69,854 | -0.17(-0.25%) |
Apr 22, 2016 | 69.10 | 71.54 | 68.99 | 69.66 | 194,694 | +0.44(+0.64%) |
Apr 21, 2016 | 67.81 | 70.00 | 67.81 | 69.22 | 142,192 | +1.21(+1.78%) |
Apr 20, 2016 | 67.15 | 68.60 | 66.68 | 68.00 | 81,780 | +1.02(+1.53%) |
Apr 19, 2016 | 65.39 | 67.21 | 65.39 | 66.98 | 109,049 | +1.67(+2.55%) |
Apr 18, 2016 | 65.11 | 65.38 | 64.44 | 65.32 | 74,418 | +0.17(+0.26%) |
Apr 15, 2016 | 65.04 | 65.37 | 64.60 | 65.14 | 90,567 | +0.14(+0.21%) |
Apr 14, 2016 | 63.64 | 65.10 | 63.64 | 65.01 | 154,935 | +1.50(+2.37%) |
Apr 13, 2016 | 61.51 | 63.64 | 61.51 | 63.51 | 122,535 | +2.43(+3.97%) |
Apr 12, 2016 | 61.83 | 62.59 | 60.75 | 61.08 | 157,000 | -0.75(-1.21%) |
Apr 11, 2016 | 61.79 | 63.31 | 61.52 | 61.83 | 87,543 | +0.48(+0.78%) |
Apr 08, 2016 | 61.46 | 61.87 | 60.82 | 61.35 | 77,158 | +0.66(+1.09%) |
Apr 07, 2016 | 60.13 | 61.24 | 59.86 | 60.69 | 111,469 | +0.42(+0.69%) |
Apr 06, 2016 | 61.49 | 61.94 | 59.54 | 60.27 | 145,102 | -1.29(-2.09%) |
Apr 05, 2016 | 61.22 | 62.54 | 61.00 | 61.56 | 189,030 | -0.14(-0.22%) |
Apr 04, 2016 | 62.96 | 63.25 | 61.44 | 61.70 | 186,377 | -1.22(-1.94%) |
Apr 01, 2016 | 63.87 | 64.31 | 62.46 | 62.92 | 359,552 | -1.90(-2.93%) |
Mar 31, 2016 | 68.34 | 68.34 | 63.99 | 64.82 | 344,133 | -6.30(-8.86%) |
Mar 30, 2016 | 71.42 | 71.71 | 70.54 | 71.12 | 125,610 | +0.18(+0.26%) |
Mar 29, 2016 | 69.46 | 71.56 | 69.00 | 70.94 | 159,788 | +0.91(+1.29%) |
Mar 28, 2016 | 70.39 | 70.65 | 69.10 | 70.03 | 90,797 | +0.57(+0.82%) |
Mar 24, 2016 | 68.83 | 69.46 | 69.46 | 69.46 | 73,468 | +0.33(+0.48%) |
Mar 23, 2016 | 70.54 | 70.75 | 69.12 | 69.13 | 107,007 | -1.68(-2.38%) |
Mar 22, 2016 | 70.51 | 71.66 | 70.49 | 70.81 | 122,646 | -0.10(-0.14%) |
Mar 21, 2016 | 70.16 | 71.19 | 70.14 | 70.91 | 99,760 | +0.68(+0.97%) |
Mar 18, 2016 | 71.29 | 71.31 | 69.14 | 70.23 | 265,095 | -0.57(-0.81%) |
Mar 17, 2016 | 68.95 | 71.38 | 68.95 | 70.80 | 198,382 | +2.24(+3.27%) |
Mar 16, 2016 | 67.79 | 69.03 | 67.30 | 68.56 | 80,188 | +0.77(+1.14%) |
Mar 15, 2016 | 67.69 | 68.17 | 66.64 | 67.79 | 88,386 | -0.46(-0.68%) |
Mar 14, 2016 | 68.62 | 69.45 | 67.96 | 68.25 | 138,197 | -0.63(-0.92%) |
Mar 11, 2016 | 67.96 | 68.90 | 67.02 | 68.88 | 122,451 | +1.63(+2.42%) |
Mar 10, 2016 | 67.67 | 68.02 | 65.87 | 67.25 | 135,971 | -0.41(-0.60%) |
Mar 09, 2016 | 68.14 | 68.78 | 67.37 | 67.66 | 98,140 | +0.01(+0.01%) |
Mar 08, 2016 | 66.84 | 68.52 | 66.44 | 67.65 | 88,842 | +0.22(+0.32%) |
Mar 07, 2016 | 67.90 | 68.27 | 66.90 | 67.43 | 169,403 | -0.46(-0.68%) |
Mar 04, 2016 | 67.09 | 69.02 | 67.09 | 67.90 | 91,969 | +0.65(+0.97%) |
Mar 03, 2016 | 65.79 | 67.38 | 64.47 | 67.24 | 100,251 | +1.11(+1.68%) |
Mar 02, 2016 | 67.29 | 68.86 | 65.40 | 66.13 | 158,543 | -1.34(-1.99%) |
Mar 01, 2016 | 66.14 | 67.54 | 65.42 | 67.47 | 98,886 | +1.94(+2.96%) |
Feb 29, 2016 | 65.62 | 67.23 | 65.40 | 65.53 | 76,484 | +0.06(+0.10%) |
Feb 26, 2016 | 66.02 | 66.90 | 65.42 | 65.47 | 79,973 | -0.05(-0.07%) |
Feb 25, 2016 | 66.74 | 68.31 | 64.10 | 65.51 | 134,526 | -1.20(-1.80%) |
Feb 24, 2016 | 65.81 | 67.67 | 65.17 | 66.72 | 169,621 | -0.07(-0.11%) |
Feb 23, 2016 | 70.03 | 70.76 | 66.08 | 66.79 | 340,377 | -3.92(-5.54%) |
Feb 22, 2016 | 70.34 | 71.01 | 70.12 | 70.71 | 485,849 | +0.43(+0.62%) |
Feb 19, 2016 | 69.96 | 71.75 | 68.65 | 70.28 | 387,992 | -0.15(-0.22%) |
Feb 18, 2016 | 68.33 | 70.71 | 68.01 | 70.43 | 310,862 | +2.44(+3.59%) |
Feb 17, 2016 | 67.86 | 69.06 | 67.72 | 67.99 | 271,093 | +0.62(+0.93%) |
Feb 16, 2016 | 66.01 | 67.84 | 65.40 | 67.36 | 114,445 | +1.97(+3.02%) |
Feb 12, 2016 | 64.36 | 65.39 | 65.39 | 65.39 | 109,042 | +1.55(+2.42%) |
Feb 11, 2016 | 63.17 | 64.41 | 63.01 | 63.84 | 149,339 | -0.10(-0.16%) |
Feb 10, 2016 | 63.98 | 64.63 | 63.41 | 63.94 | 120,219 | +0.59(+0.93%) |
Feb 09, 2016 | 62.62 | 64.24 | 62.43 | 63.35 | 158,334 | -0.14(-0.21%) |
Feb 08, 2016 | 62.55 | 63.72 | 61.92 | 63.49 | 90,948 | +0.32(+0.51%) |
Feb 05, 2016 | 62.86 | 64.10 | 62.80 | 63.16 | 104,107 | -0.07(-0.11%) |
Feb 04, 2016 | 61.12 | 64.24 | 60.53 | 63.23 | 107,993 | +1.74(+2.83%) |
Feb 03, 2016 | 61.22 | 61.54 | 60.21 | 61.49 | 112,188 | +0.88(+1.46%) |
Feb 02, 2016 | 61.17 | 61.86 | 59.00 | 60.61 | 151,996 | -0.88(-1.44%) |